6400 不二精機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	337	340	337	337	5,700	337
2022-12-29	333	338	333	338	6,000	338
2022-12-28	335	337	333	336	43,500	336
2022-12-27	335	339	333	336	39,500	336
2022-12-26	346	346	335	335	23,800	335
2022-12-23	339	347	339	347	30,900	347
2022-12-22	341	344	341	342	11,000	342
2022-12-21	343	346	343	346	10,600	346
2022-12-20	354	354	342	346	27,600	346
2022-12-19	352	356	351	353	28,200	353
2022-12-16	353	354	352	352	12,200	352
2022-12-15	355	355	353	355	9,900	355
2022-12-14	355	355	350	354	21,200	354
2022-12-13	359	359	354	356	9,100	356
2022-12-12	358	360	355	356	28,300	356
2022-12-09	360	360	356	358	6,200	358
2022-12-08	356	360	355	360	10,000	360
2022-12-07	357	359	356	358	8,500	358
2022-12-06	359	362	358	361	10,100	361
2022-12-05	362	364	359	359	5,000	359
2022-12-02	355	362	355	362	10,200	362
2022-12-01	358	359	355	357	7,500	357
2022-11-30	359	360	356	359	12,100	359
2022-11-29	358	361	357	359	3,200	359
2022-11-28	360	360	358	360	4,800	360
2022-11-25	362	363	354	357	23,900	357
2022-11-24	365	365	360	360	10,600	360
2022-11-22	363	369	361	362	14,700	362
2022-11-21	365	366	362	363	8,200	363
2022-11-18	366	368	364	364	8,900	364
2022-11-17	369	372	366	370	8,300	370
2022-11-16	367	369	367	369	8,300	369
2022-11-15	373	373	368	372	13,400	372
2022-11-14	361	371	361	368	21,800	368
2022-11-11	359	363	359	361	7,800	361
2022-11-10	356	360	356	359	4,200	359
2022-11-09	361	362	356	356	3,400	356
2022-11-08	356	367	356	361	14,500	361
2022-11-07	354	361	352	356	20,100	356
2022-11-04	354	357	354	354	6,800	354
2022-11-02	356	358	356	357	4,000	357
2022-11-01	356	359	355	358	7,200	358
2022-10-31	356	358	356	356	3,800	356
2022-10-28	356	359	354	354	4,400	354
2022-10-27	356	359	356	359	6,100	359
2022-10-26	358	362	355	355	6,300	355
2022-10-25	359	360	358	359	2,100	359
2022-10-24	357	360	357	359	2,200	359
2022-10-21	356	358	356	357	2,600	357
2022-10-20	356	357	354	355	7,900	355
2022-10-19	355	359	355	357	10,900	357
2022-10-18	356	360	356	357	11,500	357
2022-10-17	363	363	358	359	8,000	359
2022-10-14	363	369	363	363	7,700	363
2022-10-13	363	370	363	364	13,000	364
2022-10-12	360	369	358	364	3,600	364
2022-10-11	363	371	362	362	2,500	362
2022-10-07	356	370	356	364	21,100	364
2022-10-06	356	365	356	361	10,900	361
2022-10-05	356	361	356	360	6,800	360
2022-10-04	355	361	353	355	8,600	355
2022-10-03	356	356	353	354	5,200	354
2022-09-30	356	359	356	356	4,700	356
2022-09-29	365	365	357	357	6,500	357
2022-09-28	365	369	357	357	13,500	357
2022-09-27	362	373	358	373	10,800	373
2022-09-26	368	368	357	358	18,600	358
2022-09-22	371	372	368	368	13,600	368
2022-09-21	377	377	371	372	6,400	372
2022-09-20	372	375	372	375	6,400	375
2022-09-16	382	382	372	372	21,500	372
2022-09-15	398	404	382	385	147,200	385
2022-09-14	374	406	369	384	154,000	384
2022-09-13	378	378	373	374	9,600	374
2022-09-12	374	376	373	373	5,400	373
2022-09-09	371	375	371	371	13,800	371
2022-09-08	378	378	371	371	9,700	371
2022-09-07	379	381	373	373	9,400	373
2022-09-06	372	377	372	377	3,900	377
2022-09-05	372	374	372	373	6,400	373
2022-09-02	375	377	373	373	6,700	373
2022-09-01	377	378	374	376	25,000	376
2022-08-31	377	383	377	377	4,900	377
2022-08-30	381	381	375	380	4,300	380
2022-08-29	378	380	375	379	15,000	379
2022-08-26	382	383	381	382	3,100	382
2022-08-25	383	386	380	380	22,300	380
2022-08-24	379	384	379	379	11,300	379
2022-08-23	392	392	380	380	27,900	380
2022-08-22	391	393	389	392	3,000	392
2022-08-19	395	397	390	391	16,200	391
2022-08-18	394	401	391	391	20,500	391
2022-08-17	393	397	393	395	8,000	395
2022-08-16	395	396	393	393	3,600	393
2022-08-15	401	401	393	393	5,500	393
2022-08-12	393	399	393	394	6,200	394
2022-08-10	396	400	393	393	25,500	393
2022-08-09	396	412	396	406	40,900	406
2022-08-08	402	402	393	395	13,800	395
2022-08-05	394	401	394	400	7,500	400
2022-08-04	398	401	393	395	13,300	395
2022-08-03	399	399	397	398	7,200	398
2022-08-02	396	400	394	396	7,400	396
2022-08-01	392	404	392	397	19,200	397
2022-07-29	401	401	393	394	31,600	394
2022-07-28	407	412	400	403	52,700	403
2022-07-27	412	429	404	409	342,100	409
2022-07-26	378	442	378	415	1,186,200	415
2022-07-25	381	385	374	381	14,600	381
2022-07-22	382	383	381	381	4,300	381
2022-07-21	378	383	378	381	6,400	381
2022-07-20	384	384	380	380	9,800	380
2022-07-19	378	381	377	381	5,100	381
2022-07-15	378	380	377	377	9,700	377
2022-07-14	382	383	379	380	10,800	380
2022-07-13	381	395	380	384	28,400	384
2022-07-12	381	385	381	381	5,600	381
2022-07-11	379	386	379	385	4,200	385
2022-07-08	385	385	381	382	2,000	382
2022-07-07	382	383	380	383	2,700	383
2022-07-06	383	386	381	385	10,100	385
2022-07-05	385	386	383	383	2,800	383
2022-07-04	384	385	379	385	13,800	385
2022-07-01	388	388	376	384	12,800	384
2022-06-30	381	383	379	382	4,900	382
2022-06-29	387	390	371	381	17,400	381
2022-06-28	386	388	385	388	3,800	388
2022-06-27	388	390	386	387	5,900	387
2022-06-24	389	390	386	390	13,000	390
2022-06-23	392	395	389	391	5,400	391
2022-06-22	392	393	390	390	2,200	390
2022-06-21	385	393	385	393	6,000	393
2022-06-20	397	400	385	385	18,300	385
2022-06-17	395	401	395	396	14,300	396
2022-06-16	408	408	403	405	4,300	405
2022-06-15	405	408	401	408	8,000	408
2022-06-14	416	416	400	413	38,400	413
2022-06-13	421	421	395	397	19,300	397
2022-06-10	422	422	418	421	3,600	421
2022-06-09	420	421	418	419	3,900	419
2022-06-08	415	422	415	422	8,900	422
2022-06-07	425	425	419	420	5,600	420
2022-06-06	425	425	421	422	5,100	422
2022-06-03	424	426	420	425	10,200	425
2022-06-02	422	426	422	426	6,400	426
2022-06-01	422	426	422	424	10,300	424
2022-05-31	423	426	421	425	11,900	425
2022-05-30	425	426	422	423	9,100	423
2022-05-27	422	426	420	425	12,100	425
2022-05-26	418	426	418	419	16,500	419
2022-05-25	415	424	415	422	8,700	422
2022-05-24	418	424	418	423	13,400	423
2022-05-23	412	420	412	419	15,500	419
2022-05-20	411	422	411	418	11,900	418
2022-05-19	403	419	403	419	17,200	419
2022-05-18	418	427	418	420	57,400	420
2022-05-17	419	422	414	422	28,400	422
2022-05-16	416	422	399	406	34,100	406
2022-05-13	414	421	414	420	15,500	420
2022-05-12	417	423	417	421	10,400	421
2022-05-11	414	425	414	422	13,800	422
2022-05-10	418	426	411	425	14,700	425
2022-05-09	425	429	419	424	23,800	424
2022-05-06	425	428	422	425	12,200	425
2022-05-02	420	428	420	427	11,100	427
2022-04-28	420	427	417	422	13,900	422
2022-04-27	417	426	417	426	13,400	426
2022-04-26	420	429	415	428	42,000	428
2022-04-25	403	417	403	412	7,600	412
2022-04-22	404	413	404	413	11,700	413
2022-04-21	413	416	407	408	24,300	408
2022-04-20	399	409	399	400	18,200	400
2022-04-19	405	410	405	407	8,000	407
2022-04-18	400	407	400	407	9,700	407
2022-04-15	409	409	399	405	15,800	405
2022-04-14	400	405	400	405	9,000	405
2022-04-13	396	406	396	401	19,500	401
2022-04-12	398	403	395	395	9,700	395
2022-04-11	400	404	398	400	12,200	400
2022-04-08	398	402	393	399	13,700	399
2022-04-07	402	403	398	398	9,900	398
2022-04-06	411	411	404	406	7,800	406
2022-04-05	404	411	402	411	12,800	411
2022-04-04	411	411	397	405	19,100	405
2022-04-01	407	411	406	408	7,900	408
2022-03-31	407	413	404	413	7,000	413
2022-03-30	403	413	403	411	19,300	411
2022-03-29	402	406	402	403	7,800	403
2022-03-28	403	403	395	403	9,700	403
2022-03-25	404	404	396	403	10,600	403
2022-03-24	391	404	391	404	18,400	404
2022-03-23	394	402	388	393	25,000	393
2022-03-22	394	394	386	392	8,000	392
2022-03-18	384	398	384	395	37,700	395
2022-03-17	378	385	376	384	29,100	384
2022-03-16	378	381	377	377	37,800	377
2022-03-15	371	380	371	377	13,100	377
2022-03-14	381	381	373	373	20,200	373
2022-03-11	376	385	375	385	23,700	385
2022-03-10	375	382	374	377	34,000	377
2022-03-09	378	378	365	375	32,100	375
2022-03-08	369	381	364	365	29,300	365
2022-03-07	380	382	368	375	25,400	375
2022-03-04	397	397	385	385	21,500	385
2022-03-03	397	401	397	397	6,400	397
2022-03-02	398	402	395	397	9,800	397
2022-03-01	400	408	400	404	23,600	404
2022-02-28	391	403	390	403	18,600	403
2022-02-25	373	390	373	390	33,400	390
2022-02-24	386	387	373	374	52,600	374
2022-02-22	396	399	390	392	26,300	392
2022-02-21	402	402	396	398	18,300	398
2022-02-18	408	408	398	407	31,400	407
2022-02-17	404	406	400	400	25,800	400
2022-02-16	404	407	398	401	40,800	401
2022-02-15	410	421	400	402	105,500	402
2022-02-14	429	434	424	434	24,000	434
2022-02-10	447	447	430	438	42,400	438
2022-02-09	426	433	425	432	19,000	432
2022-02-08	428	432	422	426	16,200	426
2022-02-07	425	434	425	431	18,400	431
2022-02-04	417	422	414	422	27,300	422
2022-02-03	423	431	420	423	15,500	423
2022-02-02	419	439	418	430	48,000	430
2022-02-01	431	440	425	425	26,900	425
2022-01-31	413	435	413	423	60,300	423
2022-01-28	415	421	407	412	63,800	412
2022-01-27	449	451	412	415	79,600	415
2022-01-26	460	460	447	451	44,700	451
2022-01-25	476	476	454	465	42,800	465
2022-01-24	466	477	464	473	26,900	473
2022-01-21	476	477	470	475	16,500	475
2022-01-20	475	481	465	479	36,300	479
2022-01-19	481	485	472	473	53,000	473
2022-01-18	495	498	488	490	26,700	490
2022-01-17	502	510	494	495	22,900	495
2022-01-14	522	522	501	505	74,700	505
2022-01-13	516	530	516	522	45,300	522
2022-01-12	512	522	510	521	91,100	521
2022-01-11	495	543	495	511	490,000	511
2022-01-07	493	500	491	493	21,500	493
2022-01-06	490	500	490	493	37,100	493
2022-01-05	495	510	486	510	59,700	510
2022-01-04	495	495	487	495	33,600	495

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30